Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | MYR | 0.215 | 0.215 | 0.155 | 0.17 | 0.17 | -0.045 (-20.93%) | 42,641,700 |
14 Aug 2024 | MYR | 0.215 | 0.22 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 3,258,300 |
13 Aug 2024 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,242,700 |
12 Aug 2024 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 3,147,600 |
9 Aug 2024 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 2,584,400 |
8 Aug 2024 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 3,460,700 |
7 Aug 2024 | MYR | 0.195 | 0.215 | 0.19 | 0.21 | 0.21 | +0.015 (+7.69%) | 6,728,800 |
6 Aug 2024 | MYR | 0.185 | 0.2 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 8,622,400 |
5 Aug 2024 | MYR | 0.21 | 0.21 | 0.175 | 0.19 | 0.19 | -0.03 (-13.64%) | 23,882,700 |
2 Aug 2024 | MYR | 0.225 | 0.23 | 0.215 | 0.22 | 0.22 | -0.015 (-6.38%) | 9,448,000 |
1 Aug 2024 | MYR | 0.24 | 0.24 | 0.225 | 0.235 | 0.235 | -0.005 (-2.08%) | 3,919,400 |
31 Jul 2024 | MYR | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | +0.01 (+4.35%) | 5,890,400 |
30 Jul 2024 | MYR | 0.255 | 0.255 | 0.225 | 0.23 | 0.23 | -0.025 (-9.80%) | 14,054,500 |
29 Jul 2024 | MYR | 0.26 | 0.265 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 9,509,300 |
26 Jul 2024 | MYR | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 6,160,800 |
25 Jul 2024 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 7,399,900 |
24 Jul 2024 | MYR | 0.27 | 0.28 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 15,313,000 |
23 Jul 2024 | MYR | 0.255 | 0.275 | 0.255 | 0.27 | 0.27 | +0.015 (+5.88%) | 19,256,300 |
22 Jul 2024 | MYR | 0.26 | 0.26 | 0.24 | 0.255 | 0.255 | 0.0 (0.0%) | 9,241,100 |
19 Jul 2024 | MYR | 0.25 | 0.265 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 8,127,800 |
18 Jul 2024 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 6,237,500 |
17 Jul 2024 | MYR | 0.255 | 0.255 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 13,045,800 |
16 Jul 2024 | MYR | 0.26 | 0.265 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 13,721,100 |
15 Jul 2024 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 9,296,500 |
12 Jul 2024 | MYR | 0.26 | 0.265 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 21,050,500 |
11 Jul 2024 | MYR | 0.26 | 0.27 | 0.25 | 0.265 | 0.265 | +0.01 (+3.92%) | 35,344,500 |
10 Jul 2024 | MYR | 0.23 | 0.26 | 0.23 | 0.255 | 0.255 | +0.025 (+10.87%) | 48,420,100 |
9 Jul 2024 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 5,929,100 |
5 Jul 2024 | MYR | 0.24 | 0.24 | 0.225 | 0.235 | 0.235 | -0.005 (-2.08%) | 11,637,100 |
4 Jul 2024 | MYR | 0.245 | 0.25 | 0.23 | 0.24 | 0.24 | -0.005 (-2.04%) | 7,159,000 |